Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 14.13 | 14.14 | 14.09 | 14.14 | 13,108 | -0.02(-0.16%) |
May 15, 2024 | 14.05 | 14.16 | 14.05 | 14.16 | 15,395 | +0.27(+1.96%) |
May 14, 2024 | 13.85 | 13.90 | 13.85 | 13.89 | 12,367 | -0.07(-0.50%) |
May 13, 2024 | 13.97 | 13.99 | 13.94 | 13.96 | 15,614 | -0.13(-0.92%) |
May 10, 2024 | 13.69 | 14.13 | 13.69 | 14.09 | 24,331 | -0.04(-0.28%) |
May 09, 2024 | 14.08 | 14.14 | 13.80 | 14.13 | 74,903 | +0.36(+2.61%) |
May 08, 2024 | 13.92 | 14.09 | 13.69 | 13.77 | 22,871 | -0.14(-1.01%) |
May 07, 2024 | 13.89 | 14.00 | 13.85 | 13.91 | 27,537 | -0.08(-0.57%) |
May 06, 2024 | 13.99 | 14.00 | 13.76 | 13.99 | 20,417 | -0.01(-0.07%) |
May 03, 2024 | 13.98 | 14.00 | 13.92 | 14.00 | 35,293 | +0.09(+0.65%) |
May 02, 2024 | 13.65 | 13.91 | 13.65 | 13.91 | 22,449 | +0.42(+3.11%) |
May 01, 2024 | 13.45 | 13.54 | 13.44 | 13.49 | 12,806 | +0.08(+0.60%) |
Apr 30, 2024 | 13.52 | 13.52 | 13.39 | 13.41 | 35,514 | -0.04(-0.30%) |
Apr 29, 2024 | 13.39 | 13.50 | 13.38 | 13.45 | 49,611 | +0.09(+0.67%) |
Apr 26, 2024 | 13.29 | 13.36 | 13.26 | 13.36 | 41,824 | +0.06(+0.47%) |
Apr 25, 2024 | 13.24 | 13.30 | 13.22 | 13.30 | 25,954 | -0.16(-1.21%) |
Apr 24, 2024 | 13.32 | 13.65 | 13.24 | 13.46 | 29,716 | -0.03(-0.22%) |
Apr 23, 2024 | 13.48 | 13.58 | 13.47 | 13.49 | 26,263 | +0.08(+0.60%) |
Apr 22, 2024 | 13.50 | 13.65 | 13.34 | 13.41 | 99,976 | +0.21(+1.63%) |
Apr 19, 2024 | 13.06 | 13.23 | 12.97 | 13.20 | 21,998 | +0.10(+0.75%) |
Apr 18, 2024 | 13.14 | 13.17 | 13.08 | 13.10 | 34,145 | -0.09(-0.70%) |
Apr 17, 2024 | 13.28 | 13.28 | 13.10 | 13.19 | 33,942 | -0.07(-0.53%) |
Apr 16, 2024 | 13.21 | 13.40 | 13.20 | 13.26 | 72,517 | -0.16(-1.19%) |
Apr 15, 2024 | 13.34 | 13.53 | 13.25 | 13.42 | 42,113 | -0.01(-0.07%) |
Apr 12, 2024 | 13.48 | 13.55 | 13.43 | 13.43 | 25,939 | -0.05(-0.37%) |
Apr 11, 2024 | 13.42 | 13.48 | 13.37 | 13.48 | 27,959 | +0.10(+0.71%) |
Apr 10, 2024 | 13.65 | 13.65 | 13.37 | 13.38 | 21,728 | -0.17(-1.22%) |
Apr 09, 2024 | 13.50 | 13.58 | 13.50 | 13.55 | 37,193 | +0.05(+0.37%) |
Apr 08, 2024 | 13.60 | 13.60 | 13.45 | 13.50 | 20,621 | +0.02(+0.15%) |
Apr 05, 2024 | 13.48 | 13.52 | 13.47 | 13.48 | 25,553 | -0.08(-0.59%) |
Apr 04, 2024 | 13.60 | 13.63 | 13.53 | 13.56 | 15,777 | -0.03(-0.22%) |
Apr 03, 2024 | 13.51 | 13.60 | 13.51 | 13.59 | 321,269 | +0.00(+0.00%) |
Apr 02, 2024 | 13.63 | 13.66 | 13.58 | 13.59 | 25,140 | +0.16(+1.19%) |
Apr 01, 2024 | 13.11 | 13.43 | 13.11 | 13.43 | 34,339 | +0.16(+1.21%) |
Mar 28, 2024 | 13.20 | 13.29 | 13.17 | 13.27 | 20,517 | +0.10(+0.76%) |
Mar 27, 2024 | 13.10 | 13.17 | 13.10 | 13.17 | 19,262 | +0.09(+0.69%) |
Mar 26, 2024 | 13.00 | 13.09 | 13.00 | 13.08 | 38,696 | +0.01(+0.10%) |
Mar 25, 2024 | 13.10 | 13.11 | 13.04 | 13.07 | 30,132 | +0.03(+0.21%) |
Mar 22, 2024 | 13.12 | 13.20 | 12.83 | 13.04 | 24,632 | +0.01(+0.08%) |
Mar 21, 2024 | 13.12 | 13.41 | 13.03 | 13.03 | 30,207 | -0.10(-0.76%) |
Mar 20, 2024 | 12.73 | 13.14 | 12.73 | 13.13 | 26,681 | +0.02(+0.15%) |
Mar 19, 2024 | 13.07 | 13.11 | 12.98 | 13.11 | 44,902 | +0.02(+0.15%) |
Mar 18, 2024 | 13.02 | 13.10 | 13.00 | 13.09 | 17,212 | +0.19(+1.43%) |
Mar 15, 2024 | 12.93 | 12.95 | 12.88 | 12.90 | 41,969 | -0.09(-0.65%) |
Mar 14, 2024 | 13.00 | 13.03 | 12.94 | 12.99 | 38,660 | +0.07(+0.54%) |
Mar 13, 2024 | 12.89 | 12.96 | 12.89 | 12.92 | 12,661 | -0.01(-0.08%) |
Mar 12, 2024 | 12.91 | 12.95 | 12.89 | 12.93 | 26,445 | +0.06(+0.47%) |
Mar 11, 2024 | 12.91 | 12.91 | 12.86 | 12.87 | 19,159 | -0.13(-1.00%) |
Mar 08, 2024 | 13.04 | 13.09 | 13.00 | 13.00 | 25,473 | +0.00(+0.00%) |
Mar 07, 2024 | 12.96 | 13.00 | 12.96 | 13.00 | 11,412 | +0.05(+0.39%) |
Mar 06, 2024 | 12.91 | 12.98 | 12.79 | 12.95 | 21,411 | +0.09(+0.70%) |
Mar 05, 2024 | 12.88 | 12.89 | 12.81 | 12.86 | 20,174 | +0.14(+1.10%) |
Mar 04, 2024 | 12.80 | 12.80 | 12.69 | 12.72 | 19,349 | -0.17(-1.32%) |